Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bavarian Nordic ADR (OP: BVNRY )

7.210 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2017 13.00 13.00 13.00 0 -0.30(-2.26%)
Jan 25, 2017 13.30 13.30 13.30 0 -0.08(-0.60%)
Jan 24, 2017 13.38 13.38 13.38 13.38 100 -0.01(-0.07%)
Jan 23, 2017 13.39 13.39 13.39 13.39 200 +0.19(+1.44%)
Jan 20, 2017 13.20 13.20 13.20 13.20 300 +0.00(+0.00%)
Jan 19, 2017 13.20 13.20 13.20 13.20 302 -0.55(-4.00%)
Jan 17, 2017 13.75 13.75 13.75 0 -0.61(-4.25%)
Jan 13, 2017 14.36 14.36 14.36 0 +0.37(+2.64%)
Jan 05, 2017 13.99 13.99 13.99 40 +1.74(+14.20%)
Jan 03, 2017 12.25 12.25 12.25 0 +0.70(+6.06%)
Dec 30, 2016 11.55 11.55 11.55 0 -0.51(-4.23%)
Dec 29, 2016 11.57 12.06 11.57 12.06 400 +1.18(+10.85%)
Dec 23, 2016 10.88 10.88 10.88 0 +0.21(+1.97%)
Dec 16, 2016 10.67 10.67 10.67 57 -0.04(-0.37%)
Dec 12, 2016 10.71 10.71 10.71 0 +0.08(+0.75%)
Dec 07, 2016 10.63 10.63 10.63 0 +0.06(+0.57%)
Dec 05, 2016 10.57 10.57 10.57 0 +0.13(+1.25%)
Nov 25, 2016 10.44 10.44 10.44 0 -0.33(-3.06%)
Nov 21, 2016 10.77 10.77 10.77 0 -0.14(-1.28%)
Nov 14, 2016 10.91 10.91 10.91 0 -0.18(-1.62%)
Oct 31, 2016 11.09 11.09 11.09 0 -0.73(-6.18%)
Oct 20, 2016 11.82 11.82 11.82 0 +0.20(+1.69%)
Oct 13, 2016 11.62 11.62 11.62 0 -0.42(-3.46%)
Oct 12, 2016 12.04 12.04 12.04 12.04 1,000 -0.22(-1.79%)
Oct 04, 2016 12.26 12.26 12.26 0 -0.74(-5.69%)
Oct 03, 2016 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Sep 30, 2016 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Sep 29, 2016 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Sep 28, 2016 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Sep 27, 2016 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Sep 21, 2016 13.00 13.00 13.00 0 +0.68(+5.52%)
Sep 19, 2016 12.32 12.32 12.32 0 -0.17(-1.36%)
Sep 15, 2016 12.49 12.49 12.49 0 +1.30(+11.62%)
Aug 25, 2016 11.19 11.19 11.19 0 -1.06(-8.65%)
Aug 24, 2016 12.25 12.25 12.25 12.25 150 +0.04(+0.33%)
Aug 22, 2016 12.21 12.21 12.21 0 -0.23(-1.85%)
Aug 08, 2016 12.44 12.44 12.44 0 +0.19(+1.55%)
Aug 02, 2016 12.25 12.25 12.25 0 -0.23(-1.84%)
Aug 01, 2016 12.48 12.48 12.48 12.48 200 -0.02(-0.16%)
Jul 29, 2016 12.50 12.50 12.50 12.50 200 +0.25(+2.04%)
Jul 28, 2016 12.20 12.25 12.20 12.25 560 +0.88(+7.74%)
Jul 22, 2016 11.37 11.37 11.37 0 +0.38(+3.46%)
Jul 12, 2016 10.99 10.99 10.99 0 -0.02(-0.18%)
Jul 08, 2016 11.01 11.01 11.01 0 +0.10(+0.92%)
Jul 07, 2016 10.91 10.91 10.91 10.91 150 -0.45(-3.96%)
Jun 23, 2016 11.36 11.36 11.36 0 +0.80(+7.58%)
Jun 20, 2016 10.56 10.56 10.56 0 -0.92(-8.01%)
Jun 17, 2016 11.48 11.48 11.48 11.48 110 +0.92(+8.71%)
Jun 16, 2016 10.56 10.56 10.56 10.56 900 -1.41(-11.78%)
Jun 13, 2016 11.97 11.97 11.97 0 -0.08(-0.66%)
May 06, 2016 12.05 12.05 12.05 0 +0.00(+0.00%)
May 05, 2016 12.05 12.05 12.05 12.05 300 +0.00(+0.00%)
Apr 11, 2016 12.05 12.05 12.05 0 +0.07(+0.58%)
Apr 08, 2016 11.98 11.98 11.98 11.98 300 -0.02(-0.17%)
Apr 04, 2016 12.00 12.00 12.00 50 -0.65(-5.14%)
Mar 31, 2016 12.65 12.65 12.65 0 -0.06(-0.47%)
Mar 24, 2016 12.71 12.71 12.71 0 -0.29(-2.23%)
Mar 09, 2016 13.00 13.00 13.00 0 -1.05(-7.47%)
Mar 02, 2016 14.05 14.05 14.05 0 +0.55(+4.07%)
Mar 01, 2016 13.50 13.50 13.50 13.50 240 -0.04(-0.30%)
Feb 26, 2016 13.54 13.54 13.54 0 +1.34(+10.98%)
Feb 24, 2016 12.20 12.20 12.20 40 -0.91(-6.94%)
Feb 23, 2016 13.11 13.11 13.11 13.11 150 +0.11(+0.85%)
Feb 22, 2016 13.00 13.00 13.00 13.00 300 +0.80(+6.56%)
Feb 18, 2016 12.20 12.20 12.20 0 -0.50(-3.94%)
Feb 17, 2016 12.70 12.70 12.70 12.70 338 +1.20(+10.43%)
Feb 09, 2016 11.50 11.50 11.50 0 +0.19(+1.68%)
Feb 08, 2016 11.49 11.49 11.31 11.31 1,675 -2.69(-19.21%)
Feb 04, 2016 14.00 14.00 14.00 0 +0.55(+4.09%)
Feb 03, 2016 13.45 13.45 13.45 13.45 409 -0.05(-0.37%)
Feb 02, 2016 13.50 13.50 13.50 13.50 350 -0.10(-0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.